| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2004 | CNY | 4.2308 | 4.4539 | 4.1846 | 4.4385 | 4.4385 | +0.208 (+4.91%) | 25,862,237 |
| 17 Sep 2004 | CNY | 4.1 | 4.2308 | 4.0769 | 4.2308 | 4.2308 | +0.154 (+3.77%) | 24,951,331 |
| 16 Sep 2004 | CNY | 4.1923 | 4.2077 | 4.0769 | 4.0769 | 4.0769 | -0.092 (-2.21%) | 6,940,971 |
| 15 Sep 2004 | CNY | 4.0231 | 4.1846 | 3.9846 | 4.1692 | 4.1692 | +0.162 (+4.03%) | 8,087,479 |
| 14 Sep 2004 | CNY | 3.9462 | 4.1154 | 3.9385 | 4.0077 | 4.0077 | +0.038 (+0.97%) | 1,744,939 |
| 13 Sep 2004 | CNY | 4.0923 | 4.1231 | 3.9462 | 3.9692 | 3.9692 | -0.154 (-3.73%) | 748,809 |
| 10 Sep 2004 | CNY | 4.1769 | 4.1769 | 4.0385 | 4.1231 | 4.1231 | -0.054 (-1.29%) | 985,874 |
| 9 Sep 2004 | CNY | 4.2154 | 4.2308 | 4.1077 | 4.1769 | 4.1769 | -0.046 (-1.09%) | 1,368,681 |
| 8 Sep 2004 | CNY | 4.2385 | 4.2846 | 4.1692 | 4.2231 | 4.2231 | 0.0 (0.0%) | 1,559,610 |
| 7 Sep 2004 | CNY | 4.2615 | 4.2923 | 4.2 | 4.2231 | 4.2231 | -0.023 (-0.54%) | 483,600 |
| 6 Sep 2004 | CNY | 4.2923 | 4.2923 | 4.2308 | 4.2462 | 4.2462 | -0.061 (-1.43%) | 474,890 |
| 3 Sep 2004 | CNY | 4.2769 | 4.3308 | 4.2462 | 4.3077 | 4.3077 | +0.038 (+0.90%) | 1,049,807 |
| 2 Sep 2004 | CNY | 4.2923 | 4.2923 | 4.2385 | 4.2692 | 4.2692 | -0.023 (-0.54%) | 379,990 |
| 1 Sep 2004 | CNY | 4.2923 | 4.3077 | 4.2385 | 4.2923 | 4.2923 | -0.031 (-0.71%) | 1,032,856 |
| 31 Aug 2004 | CNY | 4.3308 | 4.3846 | 4.2692 | 4.3231 | 4.3231 | +0.038 (+0.90%) | 2,156,061 |
| 30 Aug 2004 | CNY | 4.3077 | 4.3077 | 4.2385 | 4.2846 | 4.2846 | -0.031 (-0.71%) | 319,618 |
| 27 Aug 2004 | CNY | 4.2846 | 4.3846 | 4.2692 | 4.3154 | 4.3154 | 0.0 (0.0%) | 571,088 |
| 26 Aug 2004 | CNY | 4.3308 | 4.3308 | 4.2615 | 4.3154 | 4.3154 | -0.015 (-0.36%) | 556,140 |
| 25 Aug 2004 | CNY | 4.3308 | 4.3385 | 4.2846 | 4.3308 | 4.3308 | 0.0 (0.0%) | 479,341 |
| 24 Aug 2004 | CNY | 4.3231 | 4.3692 | 4.3 | 4.3308 | 4.3308 | 0.0 (0.0%) | 987,715 |
| 23 Aug 2004 | CNY | 4.3462 | 4.3462 | 4.2923 | 4.3308 | 4.3308 | -0.015 (-0.35%) | 763,360 |
| 20 Aug 2004 | CNY | 4.3154 | 4.3846 | 4.2769 | 4.3462 | 4.3462 | -0.008 (-0.18%) | 1,840,846 |
| 19 Aug 2004 | CNY | 4.3462 | 4.4154 | 4.2923 | 4.3539 | 4.3539 | -0.023 (-0.53%) | 1,266,695 |
| 18 Aug 2004 | CNY | 4.3308 | 4.4231 | 4.3077 | 4.3769 | 4.3769 | +0.031 (+0.71%) | 1,465,672 |
| 17 Aug 2004 | CNY | 4.3462 | 4.3692 | 4.2769 | 4.3462 | 4.3462 | +0.008 (+0.18%) | 1,416,870 |
| 16 Aug 2004 | CNY | 4.3462 | 4.3769 | 4.2692 | 4.3385 | 4.3385 | 0.0 (0.0%) | 2,186,081 |
| 13 Aug 2004 | CNY | 4.3615 | 4.3923 | 4.3308 | 4.3385 | 4.3385 | -0.031 (-0.70%) | 653,640 |
| 12 Aug 2004 | CNY | 4.4 | 4.4077 | 4.3231 | 4.3692 | 4.3692 | -0.031 (-0.70%) | 1,539,870 |
| 11 Aug 2004 | CNY | 4.4077 | 4.4231 | 4.3462 | 4.4 | 4.4 | -0.023 (-0.52%) | 1,078,001 |
| 10 Aug 2004 | CNY | 4.4 | 4.4385 | 4.3846 | 4.4231 | 4.4231 | +0.015 (+0.35%) | 999,388 |
